CTCP Cao su Đồng Phú (dpr)

37.35
-0.70
(-1.84%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-16) 		-2.45 -5.99% 7,320,900 -33,800 -1.4
37.35
41.09
37.35
2 tháng
(2024-09-16) 		-0.86 -2.18% 20,308,700 -192,720 -8.1
37.35
42.39
37.35
3 tháng
(2024-08-19) 		-1 -2.54% 25,219,700 -329,020 -13.8
37.35
42.39
37.35
6 tháng
(2024-05-20) 		-1.10 -2.78% 67,305,200 735,580 32.2
36.65
44.42
37.35
12 tháng
(2023-11-21) 		8.84 29.84% 140,603,500 2,264,280 85.1
28.07
44.42
37.35
24 tháng
(2022-11-28) 		16.26 73.30% 171,700,400 2,089,895 86.0
22.19
44.42
37.35
36 tháng
(2021-12-01) 		3.09 8.74% 242,997,000 -242,268 -135.9
18.11
44.42
37.35
60 tháng
(2019-12-12) 		22.84 146.26% 288,322,330 -3,323,728 -295.7
13.51
44.42
37.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2020
15.67
 18,150 15.79 15.87 15.67 7,500 12,500 -0.2
24/06/2020
15.79
 36,530 15.31 15.81 15.35 25,000 7,850 0.7
23/06/2020
15.31
 9,250 15.27 15.35 15.19 0 7,000 -0.3
22/06/2020
15.27
 3,170 15.19 15.31 15.17 0 720 -0.0
19/06/2020
15.19
 17,730 15.05 15.47 15.19 0 4,720 -0.2
18/06/2020
15.05
 5,830 15.19 15.47 14.95 0 2,400 -0.1
17/06/2020
15.19
 9,310 15.39 15.49 15.19 0 7,690 -0.3
16/06/2020
15.39
 1,710 15.45 15.45 14.99 0 0 0
15/06/2020
15.45
 27,730 15.39 15.45 15.39 0 10,700 -0.4
12/06/2020
15.39
 21,340 15.19 15.39 14.79 0 9,090 -0.3
11/06/2020
15.19
 32,970 15.27 15.47 15.19 0 12,500 -0.5
10/06/2020
15.27
 7,980 15.47 15.47 15.27 0 1,600 -0.1
09/06/2020
15.47
 35,120 15.37 15.47 15.31 20,000 15,300 0.2
08/06/2020
15.37
 24,710 15.29 15.37 15.19 570 12,390 -0.5
05/06/2020
15.29
 11,930 15.25 15.39 14.41 0 1,630 -0.1
04/06/2020
15.25
 7,690 15.25 15.39 15.25 40 7,490 -0.3
03/06/2020
15.25
 7,340 15.23 15.47 15.23 0 340 -0.0
02/06/2020
15.23
 5,470 15.47 15.55 15.23 0 2,170 -0.1
01/06/2020
15.47
 3,610 15.59 15.59 15.43 0 190 -0.0
29/05/2020
15.59
 37,430 15.23 15.59 15.23 0 5,030 -0.2
28/05/2020
15.23
 26,350 15.23 15.47 15.23 0 23,800 -0.9
27/05/2020
15.23
 21,300 15.19 15.47 15.19 0 190 -0.0
26/05/2020
15.19
 21,220 15.19 15.51 14.39 0 190 -0.0
25/05/2020
15.19
 4,370 15.19 15.35 14.87 1,850 50 0.1
22/05/2020
15.19
 35,250 14.79 15.47 14.79 10 8,650 -0.3
21/05/2020
14.79
 6,170 15.03 15.19 14.79 0 130 -0.0
20/05/2020
15.03
 18,340 14.85 15.11 14.91 0 5,880 -0.2
19/05/2020
14.85
 14,960 15.13 15.79 14.85 40 200 -0.0
18/05/2020
15.13
 590 14.93 15.13 15.11 0 140 -0.0
15/05/2020
14.93
 28,900 14.91 14.93 14.89 0 23,400 -0.9
14/05/2020
14.91
 25,720 14.93 15.15 13.91 0 7,580 -0.3
13/05/2020
14.93
 4,170 15.27 15.27 14.85 0 130 -0.0
12/05/2020
15.27
 15,600 15.27 15.47 15.05 0 170 -0.0
11/05/2020
15.27
 17,130 15.37 15.37 15.07 0 5,940 -0.2
08/05/2020
15.37
 18,950 14.81 15.81 14.79 0 130 -0.0
07/05/2020
14.81
 11,390 14.87 15.19 14.79 0 130 -0.0
06/05/2020
14.87
 15,550 14.75 15.07 14.59 12,000 130 0.4
05/05/2020
14.75
 17,930 14.63 14.77 14.47 0 130 -0.0
04/05/2020
14.63
 2,060 14.59 14.75 14.39 200 130 0.0
29/04/2020
14.59
 7,560 14.47 14.79 14.47 0 130 -0.0
28/04/2020
14.47
 7,410 14.65 15.19 14.41 0 130 -0.0
27/04/2020
14.65
 5,680 14.79 14.79 14.59 0 130 -0.0
24/04/2020
14.79
 4,980 14.99 15.11 14.79 0 130 -0.0
23/04/2020
14.99
 49,720 14.45 15.11 14.45 0 230 -0.0
22/04/2020
14.45
 25,430 14.23 14.45 14.19 0 130 -0.0
21/04/2020
14.23
 45,960 14.45 14.47 14.23 0 130 -0.0
20/04/2020
14.45
 40,320 14.39 14.45 14.29 0 130 -0.0
17/04/2020
14.39
 20,300 14.15 14.39 14.23 0 130 -0.0
16/04/2020
14.15
 7,210 14.11 14.55 14.11 0 130 -0.0
15/04/2020
14.11
 2,020 14.29 14.29 13.99 0 130 -0.0
14/04/2020
14.29
 2,180 14.09 14.31 14.03 0 390 -0.0
13/04/2020
14.09
 13,960 14.31 14.33 14.07 0 0 0
10/04/2020
14.31
 940 14.27 14.39 14.27 0 0 0
09/04/2020
14.27
 8,240 13.91 14.31 13.99 800 130 0.0
08/04/2020
13.91
 17,140 14.01 14.11 13.91 0 130 -0.0
07/04/2020
14.01
 10,730 14.23 14.23 14.01 100 130 -0.0
06/04/2020
14.23
 14,100 13.91 14.27 13.99 0 130 -0.0
03/04/2020
13.91
 6,170 13.51 13.95 13.55 0 130 -0.0
01/04/2020
13.51
 93,070 13.85 13.85 13.39 20 44,900 -1.5
31/03/2020
13.85
 31,250 13.85 13.87 13.59 30 12,260 -0.4
30/03/2020
13.85
 24,210 14.39 14.39 13.83 220 130 0.0
27/03/2020
14.39
 1,470 14.39 14.39 14.19 0 0 0
26/03/2020
14.39
 4,210 14.03 14.39 13.99 3,300 0 0.1
25/03/2020
14.03
 5,730 14.03 14.77 13.99 0 0 0
24/03/2020
14.03
 3,270 14.07 14.13 13.83 200 120 0.0
23/03/2020
14.07
 13,760 14.43 14.43 13.79 0 100 -0.0
20/03/2020
14.43
 7,660 14.43 14.43 14.39 0 0 0
19/03/2020
14.43
 3,330 14.49 14.49 14.37 0 0 0
18/03/2020
14.49
 27,090 14.07 14.49 14.23 0 0 0
17/03/2020
14.07
 36,870 14.19 14.19 13.59 0 4,950 -0.2
16/03/2020
14.19
 99,420 14.39 14.39 14.19 0 19,520 -0.7
13/03/2020
14.39
 124,910 14.47 14.57 14.07 20,410 5,000 0.6
12/03/2020
14.47
 27,300 14.79 14.79 14.19 0 1,850 -0.1
11/03/2020
14.79
 52,830 14.87 14.87 14.75 0 0 0
10/03/2020
14.87
 98,230 14.55 14.87 14.43 50 0 0.0
09/03/2020
14.55
 64,370 15.03 15.03 14.35 0 0 0
06/03/2020
15.03
 32,450 15.07 15.47 15.03 0 0 0
05/03/2020
15.07
 48,400 14.99 15.39 14.97 0 0 0
04/03/2020
14.99
 4,610 15.07 15.49 14.99 0 0 0
03/03/2020
15.07
 65,180 15.05 15.57 15.07 0 0 0
02/03/2020
15.05
 23,410 15.27 15.27 14.99 0 0 0
28/02/2020
15.27
 13,450 14.99 15.27 14.99 0 0 0
27/02/2020
14.99
 65,120 15.35 15.43 14.99 0 63,100 -2.4
26/02/2020
15.35
 88,490 15.39 15.47 15.19 0 0 0
25/02/2020
15.39
 11,810 14.99 15.55 14.79 0 30 -0.0
24/02/2020
14.99
 34,380 15.35 15.45 14.79 10 21,370 -0.8
21/02/2020
15.35
 7,070 15.55 15.77 15.33 0 260 -0.0
20/02/2020
15.55
 4,340 15.55 15.79 15.39 0 340 -0.0
19/02/2020
15.55
 14,750 15.55 15.93 15.55 0 1,060 -0.0
18/02/2020
15.55
 8,940 15.35 15.55 15.43 0 0 0
17/02/2020
15.35
 9,000 15.43 15.43 15.35 590 320 0.0
14/02/2020
15.43
 1,710 15.55 15.55 15.27 0 0 0
13/02/2020
15.55
 7,610 15.43 15.55 15.23 250 0 0.0
12/02/2020
15.43
 11,020 15.37 15.47 15.39 600 0 0.0
11/02/2020
15.37
 10,200 15.19 15.39 15.19 240 0 0.0
10/02/2020
15.19
 33,470 15.43 15.79 14.99 40 0 0.0
07/02/2020
15.43
 3,800 15.55 15.55 15.17 100 0 0.0
06/02/2020
15.55
 32,860 15.03 15.55 15.05 0 23,600 -0.9
05/02/2020
15.03
 21,550 14.87 15.47 14.83 0 10 -0.0
04/02/2020
14.87
 12,730 15.19 15.79 14.79 30 110 -0.0

Chính sách bảo mật | Điều khoản sử dụng |